Localiza Rent a Car S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	59.038	59.408	58.239	58.998	52.316	6,147,953
2023-11-27	60.047	60.217	58.269	58.938	52.263	5,818,908
2023-11-24	60.187	60.566	59.418	59.737	52.972	3,715,700
2023-11-23	60.137	60.926	59.677	60.656	53.787	3,670,052
2023-11-22	60.656	61.386	60.117	60.137	53.326	6,405,724
2023-11-21	60.816	61.026	59.108	59.977	53.184	4,195,403
2023-11-20	60.806	61.206	60.097	60.816	53.928	5,503,176
2023-11-17	61.336	61.416	60.307	60.736	53.857	8,427,746
2023-11-16	59.278	61.216	58.868	60.836	53.946	11,686,467
2023-11-14	56.491	60.407	56.491	58.938	52.263	16,649,476
2023-11-13	56.541	56.541	55.242	55.242	48.985	5,440,110
2023-11-10	55.811	57.030	55.302	56.621	50.208	9,158,713
2023-11-09	55.941	56.111	54.892	55.192	48.941	6,156,061
2023-11-08	55.412	56.111	54.992	55.442	49.163	5,449,620
2023-11-07	53.814	55.372	53.764	55.282	49.021	8,381,297
2023-11-06	55.392	55.642	53.843	53.953	47.843	6,425,745
2023-11-03	53.674	55.342	53.444	54.753	48.551	15,227,283
2023-11-01	51.276	52.215	50.747	51.866	45.991	9,752,336
2023-10-31	50.207	51.266	50.207	50.817	45.061	7,398,666
2023-10-30	50.617	51.396	49.968	50.257	44.565	6,157,463
2023-10-27	51.856	52.305	50.227	50.387	44.680	4,711,946
2023-10-26	51.706	52.545	51.466	52.185	46.275	7,770,056
2023-10-25	52.545	52.545	51.186	51.306	45.495	5,611,590
2023-10-24	52.065	52.825	51.965	52.555	46.603	7,219,077
2023-10-23	50.557	52.475	50.127	51.666	45.814	12,511,733
2023-10-20	50.587	50.996	50.097	50.947	45.176	9,053,002
2023-10-19	50.617	51.806	50.557	51.016	45.238	8,066,467
2023-10-18	52.245	52.495	50.717	51.016	45.238	10,397,614
2023-10-17	52.655	53.794	52.325	52.934	46.939	7,269,831
2023-10-16	54.133	54.263	52.944	53.294	47.258	3,731,717
2023-10-13	55.422	55.422	53.704	53.734	47.648	7,782,168
2023-10-11	56.141	56.351	55.082	55.532	49.242	4,285,998
2023-10-10	54.942	56.311	54.713	56.011	49.667	5,007,356
2023-10-09	54.023	55.122	53.684	54.643	48.454	5,416,385
2023-10-06	54.743	55.002	53.364	54.503	48.330	13,786,171
2023-10-05	55.492	56.061	54.842	55.442	49.163	5,283,946
2023-10-04	55.212	55.991	55.152	55.482	49.198	6,428,047
2023-10-03	55.791	56.171	54.922	55.042	48.808	7,593,470
2023-10-02	58.179	58.199	56.211	56.441	50.048	6,741,476
2023-09-29	57.809	58.898	57.639	58.499	51.873	13,170,124
2023-09-28	55.941	57.340	55.592	57.060	50.598	6,344,259
2023-09-27	57.709	58.018	55.255	56.462	50.067	9,467,947
2023-09-26	57.280	57.649	56.462	57.210	50.010	7,525,347
2023-09-25	58.018	58.407	57.739	57.739	50.472	4,182,374
2023-09-22	58.457	58.777	57.649	58.018	50.716	5,616,823
2023-09-21	58.447	58.946	57.559	58.378	51.030	7,839,759
2023-09-20	60.134	60.972	59.615	59.615	52.112	4,693,331
2023-09-19	59.465	60.193	59.166	59.764	52.242	7,943,393
2023-09-18	60.293	61.041	59.804	59.824	52.295	4,419,812
2023-09-15	61.660	61.770	59.704	60.163	52.591	10,534,764
2023-09-14	62.658	62.887	61.071	61.680	53.917	5,476,806
2023-09-13	62.418	63.905	61.730	62.787	54.885	4,528,758
2023-09-12	61.012	62.358	60.712	62.029	54.222	4,884,665
2023-09-11	60.443	61.510	59.874	61.101	53.411	5,410,055
2023-09-08	60.493	60.952	59.914	60.213	52.635	6,275,415
2023-09-06	62.079	62.458	60.283	60.453	52.844	6,581,308
2023-09-05	62.229	62.917	61.770	62.069	54.257	3,886,904
2023-09-04	63.346	64.154	62.987	63.207	55.251	1,912,231
2023-09-01	63.606	64.384	63.217	63.586	55.583	6,666,501
2023-08-31	62.957	63.995	61.760	63.107	55.164	10,634,389

← NewerPage 13 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.5351 BRL
2026-03-27	0.5221 BRL
2025-12-17	0.5155 BRL
2025-09-25	0.5154 BRL
2025-06-27	0.5062 BRL
2025-03-26	0.4564 BRL
2024-12-17	0.4047 BRL
2024-09-25	0.3995 BRL
2024-06-26	0.3980 BRL
2024-04-01	0.3836 BRL
2023-12-26	0.3829 BRL
2023-09-27	0.8130 BRL
2023-06-30	0.3492 BRL
2023-03-28	0.3692 BRL
2022-12-21	0.3662 BRL
2022-09-28	0.3549 BRL
2022-06-30	0.1749 BRL
2022-04-29	0.2741 BRL
2022-03-29	0.1467 BRL
2021-12-17	0.1292 BRL
2021-09-29	0.1092 BRL
2021-06-29	0.0962 BRL
2021-04-30	0.0241 BRL
2021-03-29	0.0848 BRL
2020-12-15	0.0849 BRL
2020-09-10	0.0874 BRL
2020-06-23	0.0862 BRL
2020-03-13	0.0890 BRL
2019-12-17	0.1047 BRL
2019-09-09	0.1089 BRL
2019-06-24	0.1102 BRL
2019-05-03	0.0106 BRL
2019-03-26	0.1012 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.